Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:67.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510C00067000 | 2024-05-09 3:27PM EDT | 2024-05-10 | 4.08 | 3.65 | 5.10 | 0.00 | - | 25 | 210 | 68.36% |
| XLU240517C00067000 | 2024-05-10 9:49AM EDT | 2024-05-17 | 4.45 | 4.60 | 4.70 | +0.02 | +0.45% | 22 | 3,131 | 42.48% |
| XLU240524C00067000 | 2024-05-08 9:48AM EDT | 2024-05-24 | 2.88 | 4.50 | 4.85 | 0.00 | - | 2 | 71 | 35.21% |
| XLU240531C00067000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 5.22 | 3.10 | 5.05 | 0.00 | - | 51 | 82 | 33.20% |
| XLU240607C00067000 | 2024-05-09 2:50PM EDT | 2024-06-07 | 4.50 | 4.65 | 5.15 | 0.00 | - | 1 | 34 | 30.62% |
| XLU240614C00067000 | 2024-05-03 12:21PM EDT | 2024-06-14 | 2.39 | 4.25 | 5.15 | 0.00 | - | 4 | 6 | 27.49% |
| XLU240621C00067000 | 2024-05-10 10:19AM EDT | 2024-06-21 | 5.15 | 5.10 | 5.25 | +0.15 | +3.00% | 12 | 7,847 | 26.51% |
| XLU240816C00067000 | 2024-05-09 11:38AM EDT | 2024-08-16 | 5.40 | 5.55 | 5.80 | +0.30 | +5.88% | 2 | 1,906 | 22.08% |
| XLU240920C00067000 | 2024-05-10 10:37AM EDT | 2024-09-20 | 6.26 | 6.15 | 6.35 | +0.24 | +3.99% | 23 | 10,704 | 22.72% |
| XLU241018C00067000 | 2024-05-09 9:45AM EDT | 2024-10-18 | 5.42 | 6.30 | 6.50 | 0.00 | - | 1 | 23 | 21.56% |
| XLU241220C00067000 | 2024-05-09 11:23AM EDT | 2024-12-20 | 6.55 | 6.90 | 7.30 | 0.00 | - | 3 | 10 | 22.30% |
| XLU250117C00067000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 6.72 | 6.65 | 7.40 | 0.00 | - | 4 | 3,483 | 21.49% |
| XLU250321C00067000 | 2024-05-08 12:44PM EDT | 2025-03-21 | 6.57 | 7.55 | 8.25 | 0.00 | - | 1 | 3 | 22.74% |
| XLU250620C00067000 | 2024-05-06 10:15AM EDT | 2025-06-20 | 6.38 | 8.15 | 8.65 | 0.00 | - | 6 | 217 | 21.47% |
| XLU251219C00067000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 7.07 | 9.20 | 9.60 | 0.00 | - | 1 | 174 | 20.67% |
| XLU260116C00067000 | 2024-03-18 2:29PM EDT | 2026-01-16 | 4.52 | 3.90 | 6.35 | 0.00 | - | 15 | 57 | 10.57% |
| XLU260618C00067000 | 2024-05-02 10:56AM EDT | 2026-06-18 | 7.77 | 9.20 | 11.25 | 0.00 | - | 1 | 82 | 22.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLU240510P00067000 | 2024-05-09 12:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 2,165 | 50.00% |
| XLU240517P00067000 | 2024-05-10 10:20AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 27 | 11,041 | 24.22% |
| XLU240524P00067000 | 2024-05-08 3:41PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.09 | 0.00 | - | 9 | 122 | 20.90% |
| XLU240531P00067000 | 2024-05-09 11:56AM EDT | 2024-05-31 | 0.13 | 0.06 | 0.20 | 0.00 | - | 28 | 132 | 21.19% |
| XLU240607P00067000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 0.17 | 0.12 | 0.16 | -0.01 | -5.56% | 1 | 52 | 17.38% |
| XLU240614P00067000 | 2024-05-08 11:49AM EDT | 2024-06-14 | 0.34 | 0.18 | 0.22 | 0.00 | - | 3 | 129 | 17.04% |
| XLU240621P00067000 | 2024-05-10 10:27AM EDT | 2024-06-21 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 92 | 12,575 | 16.21% |
| XLU240628P00067000 | 2024-05-09 1:33PM EDT | 2024-06-28 | 0.43 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 17.24% |
| XLU240816P00067000 | 2024-05-10 10:40AM EDT | 2024-08-16 | 0.75 | 0.69 | 0.79 | -0.05 | -6.25% | 7 | 1,794 | 16.36% |
| XLU240920P00067000 | 2024-05-09 1:13PM EDT | 2024-09-20 | 1.10 | 0.99 | 1.08 | 0.00 | - | 66 | 374 | 16.25% |
| XLU241018P00067000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 3.05 | 1.31 | 1.36 | 0.00 | - | 2 | 105 | 16.61% |
| XLU241220P00067000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 1.77 | 0.48 | 1.78 | 0.00 | - | 2 | 77 | 16.33% |
| XLU250117P00067000 | 2024-05-09 3:08PM EDT | 2025-01-17 | 1.94 | 1.78 | 1.99 | 0.00 | - | 19 | 10,423 | 16.43% |
| XLU250321P00067000 | 2024-05-06 11:54AM EDT | 2025-03-21 | 3.07 | 2.02 | 2.28 | 0.00 | - | 4 | 0 | 15.94% |
| XLU250620P00067000 | 2024-05-09 2:21PM EDT | 2025-06-20 | 2.71 | 2.48 | 2.72 | 0.00 | - | 20 | 50 | 15.70% |
| XLU251219P00067000 | 2024-03-19 3:47PM EDT | 2025-12-19 | 6.40 | 3.95 | 8.50 | 0.00 | - | 19 | 39 | 30.24% |
| XLU260116P00067000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 4.85 | 2.77 | 4.00 | 0.00 | - | 60 | 471 | 16.54% |
| XLU260618P00067000 | 2024-05-02 1:35PM EDT | 2026-06-18 | 5.15 | 3.05 | 6.00 | 0.00 | - | - | 29 | 20.01% |
© 2024 Yahoo. All rights reserved.